AZN: AstraZeneca PLC

As of Friday, December 12th, 2025

$ 89.83

-0.46 -0.51%

Open: 89.40
High: 89.96
Low: 89.28
Volume: 5,373,887
Previous Close on Thursday, December 11th, 2025

$ 90.29

-1.22 -1.33%

Open: 90.62
High: 91.52
Low: 90.20
Volume: 6,617,856

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 89.40 89.96 89.28 89.83 5,373,887 -0.46 -0.51
2025-12-11 90.62 91.52 90.20 90.29 6,617,856 -1.22 -1.33
2025-12-10 91.18 91.66 89.70 91.51 6,116,762 +1.69 +1.88
2025-12-09 91.18 91.45 89.78 89.82 4,727,544 -1.46 -1.60
2025-12-08 90.37 91.37 89.67 91.28 7,052,722 +1.10 +1.22
2025-12-05 90.69 91.18 90.07 90.18 5,431,343 +0.15 +0.17
2025-12-04 90.65 90.87 89.77 90.03 5,249,120 -0.82 -0.90
2025-12-03 90.69 91.28 90.52 90.85 6,836,831 +0.68 +0.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 91.66
On 2025-12-10		 89.28
On 2025-12-12		 -0.35 -0.39 91.66
On 2025-12-10		 89.28
On 2025-12-12		 -2.60 90.55
10D 92.98
On 2025-12-01		 89.28
On 2025-12-12		 -2.89 -3.12 92.98
On 2025-12-01		 89.28
On 2025-12-12		 -3.98 90.45
20D 94.02
On 2025-11-26		 88.28
On 2025-11-14		 1.22 1.38 94.02
On 2025-11-26		 89.28
On 2025-12-12		 -5.04 90.60
WTD 91.66
On 2025-12-10		 89.28
On 2025-12-12		 -0.35 -0.39 91.66
On 2025-12-10		 89.28
On 2025-12-12		 -2.60 90.55
MTD 92.98
On 2025-12-01		 89.28
On 2025-12-12		 -2.89 -3.12 92.98
On 2025-12-01		 89.28
On 2025-12-12		 -3.98 90.45
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AIR

AAR Corp.

83.68 -0.66 -0.78 330,111
AGEN

Agenus Inc.

3.79 -0.29 -7.11 700,223
AZN

AstraZeneca PLC

89.83 -0.46 -0.51 5,373,887